ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Quartz Mountain Res (TSV:QZM)

0.9500 +0.0300 (+3.26%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 0.9300 0.9600 0.9200 0.9500 318,679 +0.03(+3.26%)
Feb 23, 2026 0.8900 0.9300 0.8800 0.9200 98,815 +0.04(+4.55%)
Feb 20, 2026 0.8700 0.8900 0.8700 0.8800 14,287 +0.02(+2.33%)
Feb 19, 2026 0.9200 0.9200 0.8600 0.8600 23,750 -0.02(-2.27%)
Feb 18, 2026 0.9200 0.9200 0.8700 0.8800 31,500 -0.04(-4.35%)
Feb 17, 2026 0.9200 0.9200 0.8900 0.9200 58,058 +0.03(+3.37%)
Feb 13, 2026 0.8900 0 +0.02(+2.30%)
Feb 12, 2026 0.9000 0.9000 0.8700 0.8700 32,981 -0.02(-2.25%)
Feb 11, 2026 0.8800 0.8900 0.8600 0.8900 24,207 +0.01(+1.14%)
Feb 10, 2026 0.9000 0.9100 0.8600 0.8800 48,500 +0.00(+0.00%)
Feb 09, 2026 0.8600 0.8800 0.8400 0.8800 128,769 +0.03(+3.53%)
Feb 06, 2026 0.8400 0.8700 0.8400 0.8500 67,184 +0.01(+1.19%)
Feb 05, 2026 0.9000 0.9000 0.8300 0.8400 92,995 -0.07(-7.69%)
Feb 04, 2026 0.9200 0.9200 0.9100 0.9100 17,038 -0.01(-1.09%)
Feb 03, 2026 0.9200 0.9200 0.8800 0.9200 51,016 +0.02(+2.22%)
Feb 02, 2026 0.9000 0.9500 0.8900 0.9000 92,010 +0.02(+2.27%)
Jan 30, 2026 0.8300 0.9000 0.8300 0.8800 4,378 +0.00(+0.00%)
Jan 29, 2026 0.9000 0.9000 0.8800 0.8800 27,320 -0.03(-3.30%)
Jan 28, 2026 0.8800 0.9200 0.8800 0.9100 53,127 +0.05(+5.81%)
Jan 27, 2026 0.9100 0.9100 0.8500 0.8600 33,604 -0.01(-1.15%)
Jan 26, 2026 0.9500 0.9700 0.8500 0.8700 251,152 -0.06(-6.45%)
Jan 23, 2026 0.8500 0.9300 0.8400 0.9300 53,377 +0.07(+8.14%)
Jan 22, 2026 0.8500 0.8800 0.8500 0.8600 38,409 +0.03(+3.61%)
Jan 21, 2026 0.9000 0.9500 0.8000 0.8300 104,568 -0.09(-9.78%)
Jan 20, 2026 0.9000 0.9300 0.8700 0.9200 77,770 +0.05(+5.75%)
Jan 19, 2026 0.9000 0.9000 0.8600 0.8700 28,000 -0.02(-2.25%)
Jan 16, 2026 0.9200 0.9300 0.8900 0.8900 41,080 +0.00(+0.00%)
Jan 15, 2026 0.9200 0.9200 0.8800 0.8900 30,200 +0.01(+1.14%)
Jan 14, 2026 0.8800 0.8800 0.8700 0.8800 31,500 +0.01(+1.15%)
Jan 13, 2026 0.8800 0.8800 0.8700 0.8700 11,110 -0.01(-1.14%)
Jan 12, 2026 0.9000 0.9000 0.8600 0.8800 59,168 +0.02(+2.33%)
Jan 09, 2026 0.8900 0.8900 0.8600 0.8600 34,400 +0.00(+0.00%)
Jan 08, 2026 0.8800 0.9200 0.8600 0.8600 50,000 -0.02(-2.27%)
Jan 07, 2026 0.8900 0.8900 0.8800 0.8800 11,500 +0.00(+0.00%)
Jan 06, 2026 0.8600 0.9100 0.8500 0.8800 75,449 +0.02(+2.33%)
Jan 05, 2026 0.9000 0.9000 0.8500 0.8600 73,679 -0.05(-5.49%)
Jan 02, 2026 0.8800 0.9100 0.8800 0.9100 67,211 +0.06(+7.06%)
Dec 31, 2025 0.8500 0 +0.02(+2.41%)
Dec 30, 2025 0.8100 0.8500 0.8100 0.8300 60,150 +0.03(+3.75%)
Dec 29, 2025 0.7300 0.8500 0.7300 0.8000 128,969 +0.03(+3.90%)
Dec 24, 2025 0.7700 0 +0.00(+0.00%)
Dec 23, 2025 0.7500 0.7800 0.7400 0.7700 47,599 +0.02(+2.67%)
Dec 22, 2025 0.7200 0.7500 0.7100 0.7500 45,090 +0.04(+5.63%)
Dec 19, 2025 0.6800 0.7100 0.6800 0.7100 28,681 +0.01(+1.43%)
Dec 18, 2025 0.6700 0.7100 0.6700 0.7000 54,622 +0.04(+6.06%)
Dec 17, 2025 0.6600 0.6600 0.6600 0.6600 10,427 -0.01(-1.49%)
Dec 16, 2025 0.6500 0.6900 0.6500 0.6700 17,800 -0.01(-1.47%)
Dec 15, 2025 0.7000 0.7000 0.6600 0.6800 24,500 -0.02(-2.86%)
Dec 12, 2025 0.7000 0.7000 0.6800 0.7000 3,500 +0.02(+2.94%)
Dec 11, 2025 0.6300 0.7000 0.6300 0.6800 40,005 +0.05(+7.94%)
Dec 10, 2025 0.6500 0.6500 0.6300 0.6300 49,714 +0.00(+0.00%)
Dec 09, 2025 0.6300 0.6500 0.6300 0.6300 73,000 +0.02(+3.28%)
Dec 08, 2025 0.5900 0.6100 0.5800 0.6100 92,929 +0.06(+10.91%)
Dec 05, 2025 0.5600 0.5600 0.5500 0.5500 15,500 +0.01(+1.85%)
Dec 04, 2025 0.5500 0.5600 0.5400 0.5400 31,410 +0.01(+1.89%)
Dec 03, 2025 0.5300 0.5300 0.4900 0.5300 50,015 +0.03(+6.00%)
Dec 02, 2025 0.5000 0.5000 0.5000 0.5000 6,500 -0.01(-1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.